Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MSBR34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 101.38 | 0.68 | 0.68% | 101.46 | 101.60 | 100.82 | 1,715 |
| 09 May 2024 | 100.70 | 2.92 | 2.99% | 99.10 | 100.70 | 99.10 | 1,294 |
| 08 May 2024 | 97.78 | 0.68 | 0.70% | 97.71 | 97.90 | 97.71 | 39 |
| 07 May 2024 | 97.10 | 1.74 | 1.82% | 96.90 | 97.10 | 96.79 | 72 |
| 06 May 2024 | 95.36 | 0.59 | 0.62% | 96.12 | 96.12 | 95.36 | 63 |
| 03 May 2024 | 94.77 | -0.03 | -0.03% | 94.88 | 95.40 | 94.62 | 1,505 |
| 02 May 2024 | 94.80 | 0.39 | 0.41% | 94.75 | 94.80 | 93.80 | 2,736 |
| 30 Abr 2024 | 94.41 | -0.54 | -0.57% | 94.45 | 94.45 | 93.80 | 53 |
| 29 Abr 2024 | 94.95 | -5.04 | -5.04% | 98.99 | 98.99 | 94.20 | 2,781 |
| 26 Abr 2024 | 99.99 | 4.43 | 4.64% | 95.23 | 99.99 | 95.00 | 696 |
| 25 Abr 2024 | 95.56 | -1.04 | -1.08% | 96.60 | 96.60 | 95.15 | 62 |
| 24 Abr 2024 | 96.60 | 0.77 | 0.80% | 96.22 | 96.78 | 96.22 | 315 |
| 23 Abr 2024 | 95.83 | 0.91 | 0.96% | 95.57 | 96.26 | 95.57 | 266 |
| 22 Abr 2024 | 94.92 | 0.60 | 0.64% | 94.32 | 94.92 | 94.32 | 60 |
| 19 Abr 2024 | 94.32 | -0.65 | -0.68% | 94.97 | 95.47 | 94.28 | 1,823 |
| 18 Abr 2024 | 94.97 | 0.89 | 0.95% | 95.21 | 95.70 | 94.97 | 176 |
| 17 Abr 2024 | 94.08 | 0.30 | 0.32% | 95.20 | 95.20 | 93.93 | 219 |
| 16 Abr 2024 | 93.78 | 3.51 | 3.89% | 94.15 | 95.10 | 93.06 | 1,274 |
| 15 Abr 2024 | 90.27 | 2.35 | 2.67% | 90.72 | 90.72 | 88.65 | 2,700 |
| 12 Abr 2024 | 87.92 | 0.33 | 0.38% | 88.02 | 88.41 | 87.59 | 4,153 |
| 11 Abr 2024 | 87.59 | -5.27 | -5.68% | 92.66 | 92.97 | 87.00 | 1,089 |
| 10 Abr 2024 | 92.86 | -1.04 | -1.11% | 92.54 | 93.69 | 92.54 | 858 |
| 09 Abr 2024 | 93.90 | 0.12 | 0.13% | 93.78 | 93.90 | 93.40 | 3,280 |
| 08 Abr 2024 | 93.78 | 0.00 | 0.00% | 93.73 | 93.90 | 93.40 | 1,129 |
| 05 Abr 2024 | 93.78 | 0.89 | 0.96% | 92.89 | 94.24 | 92.89 | 1,474 |
| 04 Abr 2024 | 92.89 | -1.04 | -1.11% | 94.41 | 94.41 | 92.89 | 128 |
| 03 Abr 2024 | 93.93 | 0.00 | 0.00% | 95.85 | 95.85 | 93.93 | 124 |
| 02 Abr 2024 | 93.93 | -0.75 | -0.79% | 94.20 | 94.20 | 93.60 | 9,355 |
| 01 Abr 2024 | 94.68 | 0.27 | 0.29% | 94.87 | 94.90 | 94.50 | 1,998 |
| 28 Mar 2024 | 94.41 | 1.36 | 1.46% | 93.87 | 94.41 | 93.47 | 432 |
| 27 Mar 2024 | 93.05 | 1.73 | 1.89% | 92.10 | 93.05 | 92.10 | 5 |
| 26 Mar 2024 | 91.32 | 0.24 | 0.26% | 89.99 | 91.62 | 89.99 | 592 |
| 25 Mar 2024 | 91.08 | -0.90 | -0.98% | 90.85 | 91.08 | 90.85 | 1 |
| 22 Mar 2024 | 91.98 | -0.63 | -0.68% | 92.55 | 92.55 | 91.53 | 3,817 |
| 21 Mar 2024 | 92.61 | 3.42 | 3.83% | 92.70 | 93.78 | 92.25 | 741 |
| 20 Mar 2024 | 89.19 | 0.27 | 0.30% | 89.10 | 89.19 | 88.47 | 23 |
| 19 Mar 2024 | 88.92 | 0.68 | 0.77% | 88.24 | 88.92 | 88.24 | 78 |
| 18 Mar 2024 | 88.24 | -0.22 | -0.25% | 88.32 | 88.51 | 88.11 | 1,409 |
| 15 Mar 2024 | 88.46 | 0.06 | 0.07% | 88.95 | 89.01 | 88.46 | 2,753 |
| 14 Mar 2024 | 88.40 | -0.43 | -0.48% | 88.40 | 88.65 | 88.38 | 1,082 |
| 13 Mar 2024 | 88.83 | 2.60 | 3.02% | 86.94 | 89.73 | 86.94 | 1,126 |
| 12 Mar 2024 | 86.23 | 0.00 | 0.00% | 86.23 | 86.23 | 86.23 | 0 |
| 11 Mar 2024 | 86.23 | -0.44 | -0.51% | 85.97 | 86.30 | 85.59 | 387 |
| 08 Mar 2024 | 86.67 | 1.90 | 2.24% | 86.08 | 87.65 | 86.04 | 2,750 |
| 07 Mar 2024 | 84.77 | -0.08 | -0.09% | 84.85 | 85.80 | 84.77 | 350 |
| 06 Mar 2024 | 84.85 | -5.06 | -5.63% | 90.09 | 90.09 | 83.50 | 3,281 |
| 05 Mar 2024 | 89.91 | 0.71 | 0.80% | 88.74 | 90.00 | 88.47 | 313 |
| 04 Mar 2024 | 89.20 | 3.70 | 4.33% | 86.00 | 90.12 | 86.00 | 876 |
| 01 Mar 2024 | 85.50 | -0.06 | -0.07% | 85.25 | 85.92 | 84.96 | 5,647 |
| 29 Feb 2024 | 85.56 | 0.20 | 0.23% | 82.50 | 86.00 | 82.50 | 12 |
| 28 Feb 2024 | 85.36 | 1.20 | 1.43% | 80.28 | 85.50 | 80.28 | 323 |
| 27 Feb 2024 | 84.16 | -1.34 | -1.57% | 85.32 | 85.32 | 84.16 | 68 |
| 26 Feb 2024 | 85.50 | -1.30 | -1.50% | 86.58 | 86.58 | 85.50 | 7 |
| 23 Feb 2024 | 86.80 | 1.59 | 1.87% | 85.86 | 86.82 | 85.26 | 713 |
| 22 Feb 2024 | 85.21 | 1.10 | 1.31% | 85.99 | 85.99 | 84.84 | 384 |
| 21 Feb 2024 | 84.11 | -0.18 | -0.21% | 84.24 | 84.24 | 84.11 | 9 |
| 20 Feb 2024 | 84.29 | -3.12 | -3.57% | 85.86 | 85.86 | 84.29 | 504 |
| 19 Feb 2024 | 87.41 | 1.43 | 1.66% | 85.98 | 87.90 | 84.77 | 455 |
| 16 Feb 2024 | 85.98 | 0.58 | 0.68% | 85.26 | 86.05 | 84.77 | 645 |
| 15 Feb 2024 | 85.40 | 1.78 | 2.13% | 84.10 | 85.40 | 84.02 | 2,614 |
| 14 Feb 2024 | 83.62 | -1.61 | -1.89% | 83.92 | 83.92 | 83.42 | 335 |
